Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920C00220000 | 2024-09-09 3:27PM EDT | 2024-09-20 | 28.27 | 43.05 | 51.20 | 0.00 | - | 2 | 73 | 83.30% |
| LULU240927C00220000 | 2024-09-11 1:12PM EDT | 2024-09-27 | 33.38 | 43.40 | 51.55 | 0.00 | - | 3 | 1 | 64.55% |
| LULU241011C00220000 | 2024-09-03 1:12PM EDT | 2024-10-11 | 42.90 | 44.25 | 52.45 | 0.00 | - | - | 1 | 54.13% |
| LULU241018C00220000 | 2024-09-11 3:00PM EDT | 2024-10-18 | 35.71 | 47.75 | 49.70 | 0.00 | - | 1 | 7 | 51.09% |
| LULU241115C00220000 | 2024-09-03 3:36PM EDT | 2024-11-15 | 44.60 | 51.15 | 51.95 | 0.00 | - | 9 | 12 | 50.40% |
| LULU241220C00220000 | 2024-09-12 2:39PM EDT | 2024-12-20 | 49.65 | 54.75 | 56.45 | 0.00 | - | 5 | 93 | 51.73% |
| LULU250117C00220000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 58.67 | 57.35 | 59.80 | +5.17 | +9.66% | 5 | 42 | 52.24% |
| LULU250321C00220000 | 2024-09-11 1:31PM EDT | 2025-03-21 | 50.72 | 62.20 | 63.45 | 0.00 | - | 4 | 50 | 51.01% |
| LULU250620C00220000 | 2024-08-09 3:55PM EDT | 2025-06-20 | 53.88 | 58.85 | 61.65 | 0.00 | - | 1 | 13 | 39.36% |
| LULU250718C00220000 | 2024-09-05 12:08PM EDT | 2025-07-18 | 64.00 | 70.30 | 73.10 | 0.00 | - | 1 | 2 | 50.52% |
| LULU250815C00220000 | 2024-09-06 3:02PM EDT | 2025-08-15 | 64.16 | 71.45 | 74.35 | 0.00 | - | 1 | 2 | 51.56% |
| LULU251219C00220000 | 2024-08-27 11:38AM EDT | 2025-12-19 | 86.31 | 78.95 | 82.60 | 0.00 | - | 2 | 7 | 50.49% |
| LULU260116C00220000 | 2024-08-27 2:08PM EDT | 2026-01-16 | 86.50 | 80.10 | 84.15 | 0.00 | - | 4 | 18 | 50.36% |
| LULU261218C00220000 | 2024-09-12 3:16PM EDT | 2026-12-18 | 89.50 | 91.60 | 97.80 | 0.00 | - | 2 | 22 | 50.67% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240920P00220000 | 2024-09-13 2:45PM EDT | 2024-09-20 | 0.03 | 0.04 | 0.06 | -0.18 | -85.71% | 37 | 856 | 62.11% |
| LULU240927P00220000 | 2024-09-13 2:47PM EDT | 2024-09-27 | 0.17 | 0.15 | 0.66 | -0.32 | -65.31% | 17 | 168 | 57.67% |
| LULU241004P00220000 | 2024-09-13 1:38PM EDT | 2024-10-04 | 0.27 | 0.15 | 0.47 | -0.46 | -63.01% | 3 | 61 | 47.83% |
| LULU241011P00220000 | 2024-09-13 11:31AM EDT | 2024-10-11 | 0.55 | 0.56 | 4.30 | -0.77 | -58.33% | 2 | 22 | 60.99% |
| LULU241018P00220000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.77 | 0.70 | 0.80 | -0.43 | -35.83% | 72 | 1,663 | 40.89% |
| LULU241115P00220000 | 2024-09-13 1:39PM EDT | 2024-11-15 | 2.35 | 2.32 | 2.50 | -0.85 | -26.56% | 11 | 159 | 40.59% |
| LULU241220P00220000 | 2024-09-13 3:36PM EDT | 2024-12-20 | 5.75 | 5.65 | 6.05 | -2.00 | -25.81% | 17 | 417 | 44.08% |
| LULU250117P00220000 | 2024-09-13 1:05PM EDT | 2025-01-17 | 7.16 | 7.25 | 7.45 | -1.54 | -17.70% | 18 | 2,261 | 42.30% |
| LULU250321P00220000 | 2024-09-12 11:02AM EDT | 2025-03-21 | 12.03 | 9.70 | 10.55 | 0.00 | - | 1 | 523 | 40.34% |
| LULU250620P00220000 | 2024-09-11 2:22PM EDT | 2025-06-20 | 19.06 | 15.00 | 16.10 | 0.00 | - | 1 | 343 | 41.07% |
| LULU250718P00220000 | 2024-08-27 2:06PM EDT | 2025-07-18 | 16.40 | 15.70 | 17.50 | 0.00 | - | 2 | 58 | 41.00% |
| LULU250815P00220000 | 2024-09-05 3:21PM EDT | 2025-08-15 | 20.25 | 16.00 | 18.20 | 0.00 | - | 7 | 28 | 40.12% |
| LULU251219P00220000 | 2024-09-09 9:51AM EDT | 2025-12-19 | 24.80 | 21.45 | 23.05 | 0.00 | - | 2 | 55 | 39.30% |
| LULU260116P00220000 | 2024-09-05 2:52PM EDT | 2026-01-16 | 25.60 | 22.15 | 23.65 | 0.00 | - | 29 | 104 | 38.76% |
| LULU261218P00220000 | 2024-09-04 12:48PM EDT | 2026-12-18 | 32.48 | 26.75 | 33.45 | 0.00 | - | 4 | 291 | 37.35% |
© 2024 Yahoo. All rights reserved.